Dark

CRM20260918P230
CRM Sep 18 2026 230.00 Put (CRM260918P00230000)
option OPRA

EOD

Jun 26, 2026

73.88-3.488%(-2.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	73.8800	73.8800	73.8800	73.8800	-3.488%	1	420	0.000%
2026-06-24	76.5500	76.5500	76.5500	76.5500	-3.988%	2	1,957	-3.488%
2026-06-22	77.5000	79.7300	77.1500	79.7300	+1.580%	6	1,959	-7.337%
2026-06-18	78.6600	80.0000	77.1000	78.4900	+5.271%	11	2,010	-5.873%
2026-06-17	74.5600	74.5600	74.5600	74.5600	+18.180%	1	2,010	-0.912%
2026-06-15	63.0900	63.0900	63.0900	63.0900	-7.152%	1	2,010	+17.103%
2026-06-12	66.0000	67.9500	66.0000	67.9500	+5.137%	6	2,011	+8.727%
2026-06-11	64.0000	65.3200	64.0000	64.6300	+7.573%	4	2,005	+14.312%
2026-06-10	60.0800	60.0800	60.0800	60.0800	+1.831%	1	2,003	+22.969%
2026-06-09	55.6600	59.0000	55.6600	59.0000	+27.292%	2	2,002	+25.220%
2026-06-04	43.9300	46.4000	43.9300	46.3500	+4.157%	17	2,002	+59.396%
2026-06-03	44.5000	44.5000	44.5000	44.5000	+10.559%	1	1,988	+66.022%
2026-06-02	42.2000	42.2000	39.9500	40.2500	+18.209%	124	1,989	+83.553%
2026-06-01	36.5000	36.5000	33.9200	34.0500	-24.333%	158	1,904	+116.975%
2026-05-29	45.0500	45.0500	45.0000	45.0000	-15.493%	11	1,858	+64.178%
2026-05-28	53.2500	53.2500	53.2500	53.2500	+0.510%	10	1,847	+38.742%
2026-05-26	52.9800	52.9800	52.9800	52.9800	-2.215%	1	1,837	+39.449%
2026-05-22	54.4200	55.5400	54.1800	54.1800	-3.164%	800	1,038	+36.360%
2026-05-20	57.4900	57.4900	55.9500	55.9500	+2.661%	31	1,038	+32.046%
2026-05-19	49.6500	54.5000	49.6500	54.5000	-7.439%	3	1,005	+35.560%
2026-05-15	58.8800	58.8800	58.8800	58.8800	-8.401%	13	1,005	+25.476%
2026-05-14	64.2800	64.2900	64.2700	64.2800	-0.403%	20	1,005	+14.935%
2026-05-13	64.5400	64.5400	64.5400	64.5400	+10.344%	3	1,026	+14.472%
2026-05-12	58.6500	58.6500	58.4900	58.4900	+21.223%	5	1,026	+26.312%
2026-05-07	48.2500	48.2500	48.2500	48.2500	-9.847%	2	1,026	+53.119%
2026-05-06	52.6000	53.5200	52.6000	53.5200	+11.967%	20	1,025	+38.042%
2026-05-04	47.3000	47.8000	47.3000	47.8000	-18.569%	12	1,025	+54.561%
2026-04-30	58.7000	58.7000	58.7000	58.7000	+9.720%	1	1,030	+25.860%
2026-04-29	54.8000	54.8000	53.5000	53.5000	+2.002%	4	1,030	+38.093%
2026-04-28	52.4500	52.4500	52.4500	52.4500	-10.342%	1	1,030	+40.858%
2026-04-23	58.5000	58.5000	58.5000	58.5000	+20.470%	2	1,030	+26.291%
2026-04-20	48.5600	48.5600	48.5600	48.5600	-8.412%	1	1,032	+52.142%
2026-04-16	53.0200	53.0200	53.0200	53.0200	-10.227%	1	1,032	+39.344%
2026-04-13	59.0600	59.0600	59.0600	59.0600	-10.093%	1	1,031	+25.093%
2026-04-10	61.2800	65.6900	61.2800	65.6900	+6.553%	7	1,030	+12.468%
2026-04-09	62.1300	62.1300	61.6500	61.6500	+9.212%	2	1,027	+19.838%
2026-04-08	51.0500	56.4500	51.0500	56.4500	+11.782%	2	1,025	+30.877%
2026-04-07	50.5000	50.5000	50.5000	50.5000	+2.914%	1	1,025	+46.297%
2026-03-24	49.0700	49.0700	49.0700	49.0700	+14.169%	8	1,025	+50.560%
2026-03-23	42.7000	42.9800	42.7000	42.9800	+4.320%	15	1,025	+71.894%
2026-03-19	41.2000	41.2000	41.2000	41.2000	+3.388%	5	1,031	+79.320%
2026-03-17	39.8500	39.8500	39.8500	39.8500	-3.159%	1	1,031	+85.395%
2026-03-16	41.1500	41.1500	41.1500	41.1500	+1.480%	13	1,031	+79.538%
2026-03-12	42.3000	42.3000	40.4000	40.5500	-11.366%	60	1,031	+82.195%
2026-03-11	43.8500	45.7500	43.8500	45.7500	+9.923%	4	1,048	+61.486%
2026-03-06	41.6000	41.6200	41.6000	41.6200	+5.635%	3	1,050	+77.511%
2026-03-05	40.4000	40.4000	39.4000	39.4000	-11.857%	7	1,051	+87.513%
2026-03-04	45.5500	45.5500	44.2000	44.7000	+0.903%	9	1,047	+65.280%
2026-03-03	44.3000	44.3000	44.3000	44.3000	+1.049%	1	1,042	+66.772%
2026-02-26	46.6000	46.6000	43.7000	43.8400	-9.979%	7	1,043	+68.522%
2026-02-25	48.5500	48.7000	48.5500	48.7000	-19.398%	3	1,041	+51.704%
2026-02-23	56.9600	60.7400	56.9600	60.4200	+15.636%	12	1,041	+22.277%
2026-02-20	53.1500	53.1500	49.6300	52.2500	-1.415%	6	1,040	+41.397%
2026-02-19	53.0000	53.0000	53.0000	53.0000	+6.576%	6	1,040	+39.396%
2026-02-13	49.1700	49.7300	49.1100	49.7300	-9.958%	26	1,053	+48.562%
2026-02-12	55.2300	56.3500	55.2200	55.2300	+3.933%	25	1,053	+33.768%
2026-02-11	53.1400	53.1400	53.1400	53.1400	+17.436%	1	1,028	+39.029%
2026-02-10	45.2500	45.2500	45.2500	45.2500	-3.723%	1	1,027	+63.271%
2026-02-09	46.5300	47.6500	46.5300	47.0000	-5.204%	13	1,027	+57.191%
2026-02-06	49.5800	49.5800	49.5800	49.5800	-0.201%	2	1,026	+49.012%
2026-02-05	47.8300	49.6800	47.8300	49.6800	+10.621%	3	1,026	+48.712%
2026-02-04	45.2900	45.2900	44.1000	44.9100	-3.606%	9	1,027	+64.507%
2026-02-03	42.6700	46.5900	42.6700	46.5900	+38.414%	5	1,030	+58.575%
2026-02-02	33.6600	33.6600	33.6600	33.6600	-2.801%	3	1,032	+119.489%
2026-01-30	33.6000	34.6300	33.2500	34.6300	+0.087%	12	1,029	+113.341%
2026-01-29	34.2500	34.6000	34.2500	34.6000	+37.575%	21	1,029	+113.526%
2026-01-26	25.3000	25.4500	24.8500	25.1500	-4.190%	65	1,022	+193.757%
2026-01-23	26.8000	26.8000	26.2000	26.2500	-13.223%	12	966	+181.448%
2026-01-21	30.2500	30.2500	30.2500	30.2500	+11.624%	3	976	+144.231%
2026-01-20	26.8000	27.1000	26.8000	27.1000	+6.108%	14	976	+172.620%
2026-01-16	24.2000	25.7500	24.2000	25.5400	+8.450%	23	972	+189.272%
2026-01-15	22.5700	23.6000	22.5700	23.5500	+5.134%	28	972	+213.715%
2026-01-14	21.7700	22.6500	21.7700	22.4000	+8.896%	7	950	+229.821%
2026-01-13	20.2000	20.5700	20.2000	20.5700	+37.133%	6	946	+259.164%
2026-01-12	15.0000	15.0000	15.0000	15.0000	-0.662%	5	941	+392.533%
2026-01-09	15.4000	15.4000	14.9500	15.1000	+7.092%	13	938	+389.272%
2026-01-08	14.1000	14.1000	14.1000	14.1000	+6.818%	1	938	+423.972%
2026-01-07	13.2000	13.2000	13.2000	13.2000	-15.385%	8	937	+459.697%
2026-01-05	16.1400	16.1400	15.6000	15.6000	+15.985%	7	940	+373.590%
2025-12-31	13.4500	13.4500	13.4500	13.4500	+6.492%	1	940	+449.294%
2025-12-29	12.6300	12.6300	12.6300	12.6300	-4.679%	3	940	+484.956%
2025-12-26	13.2300	13.2500	13.0000	13.2500	-6.028%	6	943	+457.585%
2025-12-23	14.1000	14.1000	14.1000	14.1000	-0.704%	2	942	+423.972%
2025-12-22	14.0000	14.2000	14.0000	14.2000	-8.150%	3	940	+420.282%
2025-12-19	15.4500	15.4600	15.4500	15.4600	-0.897%	2	940	+377.878%
2025-12-17	15.6000	15.6000	15.6000	15.6000	-8.181%	2	939	+373.590%
2025-12-16	16.9900	16.9900	16.9900	16.9900	+10.684%	1	941	+334.844%
2025-12-12	15.3500	15.3500	15.3500	15.3500	+0.788%	1	940	+381.303%
2025-12-11	15.2000	15.3000	15.2000	15.2300	-4.214%	3	940	+385.095%
2025-12-10	16.3000	16.3000	15.9000	15.9000	-2.752%	3	939	+364.654%
2025-12-09	16.4000	16.5500	16.3500	16.3500	+3.942%	88	940	+351.865%
2025-12-08	15.7300	15.7300	15.7300	15.7300	-4.667%	1	907	+369.676%
2025-12-05	18.5300	18.5300	16.4100	16.5000	-26.009%	14	907	+347.758%
2025-12-04	23.1700	23.1700	22.3000	22.3000	-12.720%	2	905	+231.300%
2025-12-03	26.6500	26.6500	25.5500	25.5500	-8.094%	2	905	+189.159%
2025-12-01	27.8000	27.8000	27.8000	27.8000	-1.243%	380	904	+165.755%
2025-11-28	28.1500	28.1500	28.1500	28.1500	-6.167%	7	629	+162.451%
2025-11-26	29.7000	30.0000	29.7000	30.0000	+7.527%	7	624	+146.267%
2025-11-25	29.5000	29.5000	27.9000	27.9000	-10.289%	57	624	+164.803%
2025-11-24	30.6500	31.1000	30.2500	31.1000	-3.566%	18	635	+137.556%
2025-11-20	30.0200	32.2500	30.0200	32.2500	+1.703%	9	626	+129.085%
2025-11-19	29.7200	31.7100	29.5200	31.7100	+10.488%	6	631	+132.986%
2025-11-18	28.7900	28.7900	28.7000	28.7000	+20.588%	5	627	+157.422%
2025-11-14	24.4500	24.4500	23.6200	23.8000	-6.077%	4	629	+210.420%
2025-11-13	24.8500	25.3400	24.5000	25.3400	+8.755%	22	629	+191.555%
2025-11-12	23.3000	23.3000	23.3000	23.3000	-7.723%	1	629	+217.082%
2025-11-07	25.2500	25.2500	25.2500	25.2500	-8.514%	1	629	+192.594%
2025-11-06	27.6000	27.6000	27.6000	27.6000	+31.304%	1	628	+167.681%
2025-11-05	20.8700	21.0200	20.8700	21.0200	+2.838%	2	628	+251.475%
2025-10-31	21.3000	21.3000	20.3800	20.4400	+2.251%	4	627	+261.448%
2025-10-30	20.3300	20.5500	19.9900	19.9900	-5.929%	5	627	+269.585%
2025-10-29	21.6000	21.9500	21.2500	21.2500	+6.784%	10	629	+247.671%
2025-10-28	19.7700	19.9000	19.7700	19.9000	-3.865%	9	621	+271.256%
2025-10-24	20.7000	20.7000	20.7000	20.7000	+0.828%	1	621	+256.908%
2025-10-22	19.3000	20.5300	19.3000	20.5300	-2.563%	3	621	+259.864%
2025-10-20	21.5500	21.5500	21.0700	21.0700	-13.470%	2	618	+250.641%
2025-10-17	23.8000	24.3500	23.8000	24.3500	-2.091%	2	618	+203.409%
2025-10-16	22.0000	24.8700	21.3500	24.8700	+2.769%	234	619	+197.065%
2025-10-14	24.2000	24.2000	24.2000	24.2000	+0.833%	4	530	+205.289%
2025-10-13	24.0000	24.0000	24.0000	24.0000	-5.697%	101	529	+207.833%
2025-10-10	25.4500	25.4500	25.4500	25.4500	-1.737%	1	430	+190.295%
2025-10-09	25.8500	25.9000	25.8500	25.9000	-1.521%	2	429	+185.251%
2025-10-08	26.8800	26.8800	26.3000	26.3000	+11.441%	2	429	+180.913%
2025-10-07	23.6000	23.6000	23.6000	23.6000	-9.091%	1	429	+213.051%
2025-10-06	26.4000	26.4000	25.9000	25.9600	-0.727%	4	429	+184.592%
2025-10-02	26.1500	26.1500	26.1500	26.1500	-4.771%	1	427	+182.524%
2025-10-01	26.5500	27.4600	26.5500	27.4600	+6.558%	3	426	+169.046%
2025-09-30	25.7700	25.7700	25.7700	25.7700	+4.756%	1	426	+186.690%
2025-09-25	23.4400	24.7500	23.4400	24.6000	+8.753%	16	425	+200.325%
2025-09-24	22.6100	22.6200	22.6100	22.6200	+7.714%	2	413	+226.614%
2025-09-22	21.1000	21.1000	21.0000	21.0000	-2.552%	32	413	+251.810%
2025-09-19	21.8100	21.8100	21.5500	21.5500	-3.276%	20	418	+242.831%
2025-09-18	21.4100	22.3300	21.3200	22.2800	-4.007%	14	412	+231.598%
2025-09-17	23.2700	23.2700	23.2100	23.2100	+2.472%	2	411	+218.311%
2025-09-15	22.5000	22.6500	22.5000	22.6500	+3.425%	2	411	+226.181%
2025-09-12	21.9000	21.9000	21.9000	21.9000	+1.108%	1	411	+237.352%
2025-09-11	21.3800	21.6600	21.3800	21.6600	-2.826%	2	410	+241.090%
2025-09-10	20.4700	22.3400	20.4700	22.2900	+15.792%	6	409	+231.449%
2025-09-09	19.0000	19.2500	19.0000	19.2500	-1.836%	3	403	+283.792%
2025-09-08	19.4500	19.8000	19.4500	19.6100	-6.172%	4	403	+276.747%
2025-09-05	20.0000	20.9000	20.0000	20.9000	-5.258%	3	402	+253.493%
2025-09-04	25.1000	25.1000	22.0600	22.0600	+9.642%	29	403	+234.905%
2025-09-03	20.1200	20.1200	20.1200	20.1200	-4.554%	1	379	+267.197%
2025-09-02	20.9100	21.0800	20.9100	21.0800	+3.587%	2	379	+250.474%
2025-08-29	20.3500	20.3500	20.3500	20.3500	0.000%	1	378	+263.047%
2025-08-28	20.2700	20.3500	20.2700	20.3500	-6.351%	11	378	+263.047%
2025-08-27	21.7500	21.7500	21.7300	21.7300	-6.336%	2	378	+239.991%
2025-08-26	22.5000	23.2000	22.4700	23.2000	-6.640%	6	378	+218.448%
2025-08-21	25.0000	25.0000	24.8500	24.8500	+1.222%	2	374	+197.304%
2025-08-15	25.4500	25.6000	24.5500	24.5500	-10.040%	5	374	+200.937%
2025-08-14	27.2900	27.2900	27.2900	27.2900	+0.925%	5	373	+170.722%
2025-08-13	27.5700	28.0500	26.8800	27.0400	-2.629%	15	378	+173.225%
2025-08-12	29.3100	30.0500	27.7700	27.7700	-1.873%	21	367	+166.042%
2025-08-11	26.0400	28.3000	26.0400	28.3000	+13.427%	4	350	+161.060%
2025-08-07	25.6000	25.6000	24.9500	24.9500	+18.810%	33	349	+196.112%
2025-08-04	21.0000	21.0000	21.0000	21.0000	-5.576%	3	321	+251.810%
2025-08-01	22.0700	22.2400	21.6000	22.2400	+29.302%	10	320	+232.194%
2025-07-29	17.2000	17.2000	17.2000	17.2000	+2.871%	3	310	+329.535%
2025-07-28	17.0000	17.0000	16.7200	16.7200	+0.120%	55	309	+341.866%
2025-07-25	16.8500	16.8500	16.7000	16.7000	-9.485%	3	254	+342.395%
2025-07-22	18.8400	18.8400	18.4500	18.4500	-5.141%	4	252	+300.434%
2025-07-18	19.4500	19.4500	19.4500	19.4500	-7.820%	200	250	+279.846%
2025-07-16	20.9000	21.1000	20.9000	21.1000	+2.927%	6	50	+250.142%
2025-07-15	20.3500	20.5000	20.3500	20.5000	+3.535%	5	44	+260.390%
2025-07-14	20.0900	20.0900	19.8000	19.8000	+0.101%	5	40	+273.131%
2025-07-11	19.7800	19.7800	19.7800	19.7800	+4.380%	1	37	+273.509%
2025-07-10	18.9500	18.9500	18.9500	18.9500	+7.365%	2	36	+289.868%
2025-07-01	17.6500	17.6500	17.6500	17.6500	-2.216%	10	34	+318.584%
2025-06-26	18.0500	18.0500	18.0500	18.0500	-17.955%	7	24	+309.307%
2025-06-13	21.1000	22.0000	21.1000	22.0000	+1.149%	6	17	+235.818%
2025-06-02	21.7300	21.7500	21.7300	21.7500	+9.187%	13	14	+239.678%
2025-05-28	19.9200	19.9200	19.9200	19.9200	0.000%	1	1	+270.884%